Ragusa Minerals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-15	0.038	0.043	0.038	0.043	0.043	1,409,248
2025-10-14	0.036	0.037	0.036	0.037	0.037	139,553
2025-10-13	0.035	0.036	0.035	0.035	0.035	309,048
2025-10-09	0.036	0.036	0.036	0.036	0.036	28
2025-10-08	0.035	0.035	0.035	0.035	0.035	116,403
2025-10-07	0.036	0.036	0.035	0.035	0.035	969,092
2025-10-06	0.035	0.036	0.034	0.036	0.036	467,001
2025-10-02	0.034	0.036	0.034	0.035	0.035	738,075
2025-10-01	0.032	0.034	0.032	0.034	0.034	60,505
2025-09-30	0.029	0.029	0.029	0.029	0.029	16,333
2025-09-29	0.033	0.034	0.029	0.029	0.029	348,791
2025-09-25	0.029	0.030	0.028	0.030	0.030	220,535
2025-09-24	0.034	0.034	0.033	0.034	0.034	168,168
2025-09-23	0.034	0.034	0.034	0.034	0.034	145
2025-09-22	0.036	0.039	0.033	0.033	0.033	435,449
2025-09-19	0.024	0.035	0.024	0.033	0.033	1,143,944
2025-09-18	0.023	0.023	0.023	0.023	0.023	59,398
2025-09-16	0.023	0.024	0.023	0.023	0.023	196,085
2025-09-15	0.024	0.024	0.023	0.023	0.023	495,650
2025-09-12	0.025	0.025	0.024	0.024	0.024	100,000
2025-09-08	0.024	0.024	0.024	0.024	0.024	3,137
2025-09-05	0.024	0.024	0.024	0.024	0.024	20,000
2025-09-04	0.024	0.024	0.024	0.024	0.024	16,871
2025-09-03	0.025	0.025	0.025	0.025	0.025	19,000
2025-09-02	0.026	0.027	0.026	0.027	0.027	902,120
2025-09-01	0.026	0.026	0.025	0.025	0.025	8,378
2025-08-29	0.025	0.025	0.025	0.025	0.025	114,738
2025-08-27	0.025	0.025	0.025	0.025	0.025	202,454
2025-08-26	0.023	0.023	0.023	0.023	0.023	232,309
2025-08-25	0.023	0.023	0.023	0.023	0.023	200,000
2025-08-22	0.025	0.026	0.025	0.026	0.026	122,005
2025-08-20	0.024	0.024	0.024	0.024	0.024	25,000
2025-08-19	0.023	0.024	0.023	0.024	0.024	48,628
2025-08-18	0.025	0.026	0.023	0.023	0.023	1,174,640
2025-08-15	0.027	0.027	0.024	0.024	0.024	155,519
2025-08-14	0.024	0.027	0.024	0.027	0.027	539,153
2025-08-13	0.024	0.024	0.024	0.024	0.024	5,890
2025-08-12	0.025	0.025	0.023	0.023	0.023	103,913
2025-08-11	0.023	0.023	0.023	0.023	0.023	266,000
2025-08-08	0.027	0.027	0.025	0.026	0.026	729,102
2025-08-07	0.023	0.027	0.023	0.027	0.027	1,072,316
2025-08-06	0.019	0.021	0.019	0.020	0.020	100,788
2025-08-04	0.018	0.018	0.018	0.018	0.018	74,465
2025-07-30	0.018	0.018	0.018	0.018	0.018	13,421
2025-07-29	0.018	0.018	0.018	0.018	0.018	50,000
2025-07-28	0.018	0.018	0.018	0.018	0.018	20,000
2025-07-25	0.018	0.018	0.018	0.018	0.018	249,376
2025-07-18	0.017	0.017	0.017	0.017	0.017	350,000
2025-07-17	0.015	0.016	0.014	0.016	0.016	252,114
2025-07-16	0.015	0.016	0.015	0.015	0.015	75,638
2025-07-15	0.014	0.015	0.014	0.015	0.015	169,103
2025-07-10	0.015	0.015	0.014	0.014	0.014	129,199
2025-07-09	0.014	0.014	0.014	0.014	0.014	1,857
2025-07-08	0.015	0.015	0.015	0.015	0.015	79
2025-07-03	0.014	0.015	0.014	0.015	0.015	816,200
2025-07-01	0.014	0.014	0.014	0.014	0.014	100,000
2025-06-30	0.015	0.015	0.015	0.015	0.015	300,389
2025-06-27	0.014	0.015	0.013	0.013	0.013	382,399
2025-06-26	0.014	0.015	0.014	0.015	0.015	20,780
2025-06-25	0.014	0.014	0.014	0.014	0.014	66,292

← NewerPage 4 of 18 · 1,041 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.